Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | HKD | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | +0.02 (+1.13%) | 1,202,000 |
4 Oct 2016 | HKD | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,202,000 |
3 Oct 2016 | HKD | 1.76 | 1.78 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,152,000 |
30 Sep 2016 | HKD | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,342,000 |
29 Sep 2016 | HKD | 1.85 | 1.87 | 1.72 | 1.8 | 1.8 | 0.0 (0.0%) | 1,204,000 |
28 Sep 2016 | HKD | 1.75 | 1.84 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,176,000 |
27 Sep 2016 | HKD | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,322,000 |
26 Sep 2016 | HKD | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,148,000 |
23 Sep 2016 | HKD | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,208,000 |
22 Sep 2016 | HKD | 1.75 | 1.8 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,164,000 |
21 Sep 2016 | HKD | 1.76 | 1.77 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 1,160,000 |
20 Sep 2016 | HKD | 1.86 | 1.86 | 1.73 | 1.74 | 1.74 | -0.11 (-5.95%) | 1,122,000 |
19 Sep 2016 | HKD | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.07 (-3.65%) | 1,096,000 |
16 Sep 2016 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.88 | 2 | 1.84 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,072,000 |
14 Sep 2016 | HKD | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,110,000 |
13 Sep 2016 | HKD | 1.91 | 1.91 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 1,086,000 |
12 Sep 2016 | HKD | 1.9 | 2.06 | 1.87 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,136,000 |
9 Sep 2016 | HKD | 1.83 | 1.93 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 1,080,000 |
8 Sep 2016 | HKD | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,168,000 |
7 Sep 2016 | HKD | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,130,000 |
6 Sep 2016 | HKD | 1.81 | 1.9 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,108,000 |
5 Sep 2016 | HKD | 1.78 | 1.82 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,290,000 |
2 Sep 2016 | HKD | 1.76 | 1.82 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,354,000 |
1 Sep 2016 | HKD | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,332,000 |
31 Aug 2016 | HKD | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,252,000 |
30 Aug 2016 | HKD | 1.88 | 1.95 | 1.79 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,186,000 |
29 Aug 2016 | HKD | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 1,122,000 |
26 Aug 2016 | HKD | 1.87 | 1.89 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,102,000 |
25 Aug 2016 | HKD | 1.91 | 1.92 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,092,000 |